Skip to main content
Farm Price Holdings Berhad (KLSE:FPHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.330
-0.005 (-1.49%)
At close: Apr 28, 2026

KLSE:FPHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.340.340.330.330.33-1.49%53,600
Apr 27, 20260.330.340.330.340.34-38,400
Apr 24, 20260.340.340.340.340.34-300
Apr 23, 20260.330.340.330.340.34-2.90%71,500
Apr 22, 20260.340.350.330.350.351.47%253,500
Apr 21, 20260.340.340.340.340.34-1.45%58,900
Apr 20, 20260.350.350.350.350.35-66,000
Apr 17, 20260.350.350.350.350.35-1.43%4,500
Apr 16, 20260.340.350.340.350.35-1.41%29,500
Apr 13, 20260.340.370.340.360.361.43%224,900
Apr 10, 20260.350.350.350.350.35-25,500
Apr 9, 20260.350.360.340.350.35-64,700
Apr 8, 20260.350.360.350.350.35-1.41%28,900
Apr 7, 20260.360.360.360.360.36-18,500
Apr 6, 20260.350.360.340.360.36-337,500
Apr 2, 20260.350.360.350.360.36-48,000
Apr 1, 20260.360.360.350.360.36-167,100
Mar 31, 20260.360.360.350.360.36-11,700
Mar 30, 20260.350.360.350.360.36-37,000
Mar 27, 20260.360.360.360.360.36-2.74%148,500
Mar 26, 20260.370.380.370.370.37-57,300
Mar 25, 20260.370.370.360.370.37-2.67%27,700
Mar 24, 20260.370.380.360.380.38-3.85%166,000
Mar 19, 20260.360.390.360.390.391.30%159,700
Mar 18, 20260.350.390.350.390.394.05%185,100
Mar 17, 20260.370.370.370.370.37-3.90%4,000
Mar 16, 20260.370.390.370.390.394.05%77,200
Mar 13, 20260.340.370.340.370.372.78%441,800
Mar 12, 20260.350.390.350.360.36-16,400
Mar 11, 20260.390.390.360.360.361.41%2,100
Mar 10, 20260.360.360.360.360.36-2.74%18,900
Mar 9, 20260.380.380.350.370.37-5.19%355,600
Mar 6, 20260.360.390.360.390.391.32%39,000
Mar 5, 20260.380.390.370.380.38-1.30%12,100
Mar 4, 20260.360.390.360.390.394.05%53,800
Mar 3, 20260.360.380.360.370.374.23%65,100
Mar 2, 20260.360.380.360.360.36-7.79%44,800
Feb 27, 20260.380.400.360.390.39-3.75%300,900
Feb 26, 20260.390.400.390.400.402.56%18,800
Feb 25, 20260.390.400.390.390.39-4.88%66,700
Feb 20, 20260.410.410.400.410.41-75,500
Feb 19, 20260.400.410.400.410.413.80%10,400
Feb 11, 20260.390.400.390.400.40-4,000
Feb 10, 20260.390.400.390.400.40-1.25%23,700
Feb 9, 20260.390.400.390.400.40-53,800
Feb 6, 20260.400.400.380.400.40-167,000
Feb 5, 20260.390.400.380.400.402.56%398,100
Feb 3, 20260.390.390.390.390.39-1.27%40,700
Jan 30, 20260.390.400.390.400.40-11,000
Jan 28, 20260.390.400.390.400.40-1.25%42,500
Jan 27, 20260.390.400.390.400.40-1,700
Jan 26, 20260.380.400.380.400.40-63,000
Jan 22, 20260.390.400.390.400.40-24,100
Jan 21, 20260.400.400.390.400.40-19,600
Jan 20, 20260.390.400.390.400.40-200
Jan 16, 20260.400.400.390.400.40-1.23%141,800
Jan 15, 20260.400.410.400.410.41-10,300
Jan 14, 20260.400.410.400.410.41-48,100
Jan 13, 20260.400.410.400.410.411.25%20,100
Jan 12, 20260.400.400.400.400.40-1.23%29,900
Jan 9, 20260.410.410.410.410.41-82,300
Jan 8, 20260.400.410.400.410.413.85%588,500
Jan 7, 20260.390.390.390.390.392.63%42,000
Jan 6, 20260.380.380.380.380.38-5.00%13,000
Jan 5, 20260.390.400.390.400.40-2.44%55,900
Jan 2, 20260.380.410.380.410.417.89%180,100
Dec 31, 20250.380.380.380.380.38-3.80%10,300
Dec 30, 20250.400.400.380.400.40-397,800
Dec 29, 20250.400.400.380.400.40-800,100
Dec 26, 20250.390.400.390.400.401.28%10,600
Dec 24, 20250.400.400.390.390.39-1.27%782,100
Dec 23, 20250.400.420.400.400.40-1.25%76,600
Dec 22, 20250.400.400.400.400.40-100
Dec 19, 20250.400.400.400.400.401.27%1,600
Dec 18, 20250.400.400.400.400.40-1.25%77,300
Dec 17, 20250.400.400.390.400.40-40,400
Dec 16, 20250.400.400.400.400.40-49,900
Dec 15, 20250.400.400.400.400.40-148,500
Dec 11, 20250.400.400.400.400.40-22,000
Dec 10, 20250.410.410.400.400.40-1.23%139,700
Dec 9, 20250.410.410.410.410.41-1,100
Dec 8, 20250.410.410.410.410.41-100
Dec 5, 20250.400.410.400.410.41-124,700
Dec 4, 20250.410.410.400.410.41-170,400
Dec 3, 20250.410.410.410.410.41-1.22%31,100
Dec 2, 20250.410.410.400.410.41-287,900
Dec 1, 20250.410.410.400.410.41-2.38%149,000
Nov 28, 20250.430.430.410.420.42-2.33%118,400
Nov 27, 20250.450.460.420.430.43-4.44%332,500
Nov 26, 20250.430.460.420.450.455.88%1,251,500
Nov 25, 20250.430.430.420.430.43-2.30%20,000
Nov 24, 20250.430.440.430.440.44-55,900
Nov 21, 20250.440.440.430.440.44-673,000
Nov 20, 20250.430.440.430.440.441.16%465,000
Nov 19, 20250.420.440.420.430.432.38%315,800
Nov 18, 20250.430.430.420.420.42-1.18%1,951,000
Nov 17, 20250.430.430.410.430.431.19%1,025,700
Nov 14, 20250.400.420.400.420.425.00%93,600
Nov 13, 20250.420.420.400.400.40-3.61%1,015,500
Nov 12, 20250.410.420.410.420.421.22%97,600